Latham Group, Inc. - Common Stock (SWIM)
7.9800
+0.2600 (3.37%)
NASDAQ · Last Trade: Oct 24th, 6:27 PM EDT
Historical Prices For Latham Group, Inc. - Common Stock (SWIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.60 | 7.75 | 7.57 | 7.72 | 254,934 | 7.72 |
| 10/22/2025 | 7.69 | 7.72 | 7.57 | 7.59 | 232,578 | 7.59 |
| 10/21/2025 | 7.56 | 7.71 | 7.49 | 7.69 | 327,992 | 7.69 |
| 10/20/2025 | 7.47 | 7.65 | 7.45 | 7.57 | 264,313 | 7.57 |
| 10/17/2025 | 7.36 | 7.44 | 7.07 | 7.41 | 338,641 | 7.41 |
| 10/16/2025 | 7.80 | 7.84 | 7.39 | 7.44 | 264,912 | 7.44 |
| 10/15/2025 | 7.73 | 7.85 | 7.67 | 7.80 | 417,794 | 7.80 |
| 10/14/2025 | 7.13 | 7.77 | 7.07 | 7.64 | 726,401 | 7.64 |
| 10/13/2025 | 7.38 | 7.49 | 6.69 | 7.25 | 508,591 | 7.25 |
| 10/10/2025 | 7.51 | 7.62 | 7.13 | 7.23 | 983,999 | 7.23 |
| 10/09/2025 | 7.67 | 7.68 | 7.46 | 7.46 | 296,712 | 7.46 |
| 10/08/2025 | 7.48 | 7.72 | 7.34 | 7.68 | 361,723 | 7.68 |
| 10/07/2025 | 7.42 | 7.43 | 7.32 | 7.40 | 385,487 | 7.40 |
| 10/06/2025 | 7.41 | 7.53 | 7.26 | 7.42 | 307,702 | 7.42 |
| 10/03/2025 | 7.60 | 7.67 | 7.38 | 7.40 | 331,773 | 7.40 |
| 10/02/2025 | 7.40 | 7.61 | 7.12 | 7.53 | 431,687 | 7.53 |
| 10/01/2025 | 7.56 | 7.67 | 7.35 | 7.36 | 557,037 | 7.36 |
| 9/30/2025 | 7.50 | 7.62 | 7.45 | 7.61 | 863,714 | 7.61 |
| 9/29/2025 | 7.59 | 7.64 | 7.41 | 7.52 | 366,644 | 7.52 |
| 9/26/2025 | 7.49 | 7.66 | 7.41 | 7.52 | 409,083 | 7.52 |
| 9/25/2025 | 7.53 | 7.58 | 7.37 | 7.47 | 483,975 | 7.47 |
| 9/24/2025 | 7.61 | 7.71 | 7.51 | 7.59 | 488,173 | 7.59 |
| 9/23/2025 | 7.71 | 7.84 | 7.50 | 7.57 | 592,888 | 7.57 |
| 9/22/2025 | 7.64 | 7.75 | 7.46 | 7.69 | 722,502 | 7.69 |
| 9/19/2025 | 7.85 | 7.86 | 7.64 | 7.68 | 1,081,877 | 7.68 |
| 9/18/2025 | 7.80 | 7.88 | 7.73 | 7.84 | 608,713 | 7.84 |
| 9/17/2025 | 7.75 | 8.15 | 7.71 | 7.75 | 806,582 | 7.75 |
| 9/16/2025 | 8.00 | 8.00 | 7.67 | 7.74 | 523,642 | 7.74 |
| 9/15/2025 | 8.06 | 8.06 | 7.79 | 7.86 | 443,097 | 7.86 |
| 9/12/2025 | 7.81 | 8.03 | 7.71 | 7.86 | 481,493 | 7.86 |
| 9/11/2025 | 7.87 | 8.07 | 7.87 | 7.97 | 499,116 | 7.97 |
| 9/10/2025 | 7.91 | 8.06 | 7.75 | 7.82 | 564,888 | 7.82 |
| 9/09/2025 | 8.11 | 8.15 | 7.84 | 7.91 | 573,142 | 7.91 |
| 9/08/2025 | 8.29 | 8.31 | 8.10 | 8.16 | 687,810 | 8.16 |
| 9/05/2025 | 8.00 | 8.28 | 8.00 | 8.24 | 446,324 | 8.24 |
| 9/04/2025 | 7.82 | 8.05 | 7.77 | 8.00 | 441,431 | 8.00 |
| 9/03/2025 | 7.77 | 7.91 | 7.71 | 7.79 | 364,727 | 7.79 |
| 9/02/2025 | 7.81 | 7.91 | 7.68 | 7.79 | 571,887 | 7.79 |
| 8/29/2025 | 8.10 | 8.13 | 7.93 | 8.03 | 467,068 | 8.03 |
| 8/28/2025 | 8.26 | 8.26 | 7.96 | 8.07 | 1,050,782 | 8.07 |
| 8/27/2025 | 8.17 | 8.29 | 8.08 | 8.22 | 451,398 | 8.22 |
| 8/26/2025 | 8.26 | 8.39 | 8.04 | 8.25 | 656,353 | 8.25 |
| 8/25/2025 | 8.16 | 8.46 | 8.07 | 8.17 | 805,809 | 8.17 |
| 8/22/2025 | 7.71 | 8.36 | 7.68 | 8.22 | 893,948 | 8.22 |
| 8/21/2025 | 7.50 | 7.70 | 7.39 | 7.68 | 375,996 | 7.68 |
| 8/20/2025 | 7.73 | 7.73 | 7.46 | 7.55 | 716,297 | 7.55 |
| 8/19/2025 | 7.72 | 7.91 | 7.68 | 7.78 | 338,810 | 7.78 |
| 8/18/2025 | 7.59 | 7.72 | 7.58 | 7.70 | 373,010 | 7.70 |
| 8/15/2025 | 7.97 | 8.01 | 7.58 | 7.60 | 738,800 | 7.60 |
| 8/14/2025 | 7.86 | 7.95 | 7.75 | 7.90 | 603,292 | 7.90 |
| 8/13/2025 | 7.42 | 8.15 | 7.41 | 8.09 | 1,493,016 | 8.09 |
| 8/12/2025 | 7.17 | 7.45 | 7.17 | 7.35 | 1,144,920 | 7.35 |
| 8/11/2025 | 7.37 | 7.38 | 7.03 | 7.15 | 720,786 | 7.15 |
| 8/08/2025 | 7.33 | 7.50 | 7.30 | 7.38 | 660,450 | 7.38 |
| 8/07/2025 | 7.43 | 7.43 | 7.15 | 7.31 | 797,332 | 7.31 |
| 8/06/2025 | 7.05 | 7.44 | 6.96 | 7.34 | 1,009,183 | 7.34 |
| 8/05/2025 | 6.80 | 6.93 | 6.70 | 6.84 | 564,267 | 6.84 |
| 8/04/2025 | 6.80 | 6.89 | 6.64 | 6.74 | 565,108 | 6.74 |
| 8/01/2025 | 6.58 | 6.85 | 6.56 | 6.72 | 846,410 | 6.72 |
| 7/31/2025 | 6.71 | 6.95 | 6.64 | 6.78 | 1,074,053 | 6.78 |
| 7/30/2025 | 6.80 | 6.95 | 6.60 | 6.79 | 1,507,929 | 6.79 |
| 7/29/2025 | 6.92 | 6.92 | 6.70 | 6.80 | 568,554 | 6.80 |
| 7/28/2025 | 6.88 | 6.96 | 6.67 | 6.84 | 314,906 | 6.84 |
| 7/25/2025 | 6.99 | 6.99 | 6.78 | 6.88 | 253,444 | 6.88 |